株価チャート
2014/10/30～2015/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,730 | 1,770 | 1,710 | 1,770 | +1.72% | 2,800 | 31億9391万 | -4.63% | 16.06 | 1.01 |
| 03/30 | 1,790 | 1,790 | 1,730 | 1,740 | -1.14% | 4,500 | 31億3978万 | -6.3% | 15.79 | 1 |
| 03/27 | 1,810 | 1,820 | 1,760 | 1,760 | -10.2% | 10,400 | 31億7586万 | -5.33% | 15.97 | 1.01 |
| 03/26 | 1,910 | 1,960 | 1,890 | 1,960 | +1.03% | 5,100 | 35億3676万 | +5.43% | 17.79 | 1.12 |
| 03/25 | 2,000 | 2,000 | 1,940 | 1,940 | -3% | 6,100 | 35億67万 | +4.75% | 17.61 | 1.11 |
| 03/24 | 2,000 | 2,020 | 1,990 | 2,000 | +1.01% | 2,400 | 36億894万 | +8.4% | 18.15 | 1.14 |
| 03/23 | 1,970 | 1,980 | 1,970 | 1,980 | +1.02% | 2,200 | 35億7285万 | +7.9% | 17.97 | 1.13 |
| 03/20 | 1,980 | 1,980 | 1,960 | 1,960 | -0.51% | 2,300 | 35億3676万 | +7.34% | 17.79 | 1.12 |
| 03/19 | 1,910 | 1,970 | 1,910 | 1,970 | +3.68% | 3,100 | 35億5480万 | +8.36% | 17.88 | 1.13 |
| 03/18 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 900 | 34億2849万 | +5.09% | 17.24 | 1.09 |
| 03/17 | 1,890 | 1,900 | 1,890 | 1,890 | +0.53% | 1,000 | 34億1045万 | +4.88% | 17.15 | 1.08 |
| 03/16 | 1,900 | 1,900 | 1,870 | 1,880 | +0.53% | 2,900 | 33億9240万 | +4.79% | 17.06 | 1.08 |
| 03/13 | 1,890 | 1,890 | 1,860 | 1,870 | -0.53% | 1,500 | 33億7436万 | +4.64% | 16.97 | 1.07 |
| 03/12 | 1,860 | 1,880 | 1,860 | 1,880 | +1.62% | 1,700 | 33億9240万 | +5.62% | 17.06 | 1.08 |
| 03/11 | 1,860 | 1,860 | 1,850 | 1,850 | -0.54% | 900 | 33億3827万 | +4.34% | 16.79 | 1.06 |
| 03/10 | 1,850 | 1,860 | 1,840 | 1,860 | +1.09% | 1,500 | 33億5631万 | +5.32% | 16.88 | 1.06 |
| 03/09 | 1,820 | 1,840 | 1,820 | 1,840 | +1.1% | 1,500 | 33億2022万 | +4.55% | 16.7 | 1.05 |
| 03/06 | 1,820 | 1,830 | 1,810 | 1,820 | 0% | 1,800 | 32億8413万 | +3.76% | 16.52 | 1.04 |
| 03/05 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 1,600 | 32億8413万 | +4.24% | 16.52 | 1.04 |
| 03/04 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 700 | 32億4804万 | +3.57% | 16.34 | 1.03 |
| 03/03 | 1,800 | 1,800 | 1,790 | 1,790 | +0.56% | 1,600 | 32億3000万 | +3.17% | 16.25 | 1.02 |
| 03/02 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 1,100 | 32億1195万 | +2.77% | 16.16 | 1.02 |
| 02/27 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 700 | 32億3000万 | +3.41% | 16.25 | 1.02 |
| 02/26 | 1,770 | 1,790 | 1,770 | 1,780 | +0.56% | 1,000 | 32億1195万 | +3.01% | 16.16 | 1.02 |
| 02/25 | 1,780 | 1,780 | 1,770 | 1,770 | -1.12% | 900 | 31億9391万 | +2.55% | 16.06 | 1.01 |
| 02/24 | 1,780 | 1,790 | 1,770 | 1,790 | 0% | 800 | 32億3000万 | +3.83% | 16.25 | 1.02 |
| 02/23 | 1,790 | 1,790 | 1,770 | 1,790 | +1.13% | 800 | 32億3000万 | +3.95% | 16.25 | 1.02 |
| 02/20 | 1,780 | 1,800 | 1,770 | 1,770 | 0% | 2,200 | 31億9391万 | +2.91% | 16.06 | 1.01 |
| 02/19 | 1,770 | 1,770 | 1,750 | 1,770 | 0% | 1,600 | 31億9391万 | +2.91% | 16.06 | 1.01 |
| 02/18 | 1,750 | 1,770 | 1,750 | 1,770 | +0.57% | 700 | 31億9391万 | +3.03% | 16.06 | 1.01 |
| 02/17 | 1,790 | 1,790 | 1,710 | 1,760 | 0% | 2,600 | 31億7586万 | +2.56% | 15.97 | 1.01 |
| 02/16 | 1,760 | 1,780 | 1,750 | 1,760 | +0.57% | 1,300 | 31億7586万 | +2.68% | 15.97 | 1.01 |
| 02/13 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,500 | 31億5782万 | +2.16% | 15.88 | 1 |
| 02/12 | 1,730 | 1,730 | 1,720 | 1,730 | 0% | 900 | 31億2173万 | +1.05% | 15.7 | 0.99 |
| 02/10 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 400 | 31億2173万 | +1.11% | 15.7 | 0.99 |
| 02/09 | 1,700 | 1,720 | 1,700 | 1,710 | +0.59% | 1,500 | 30億8564万 | -0.06% | 15.52 | 0.98 |
| 02/06 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 1,600 | 30億6760万 | -0.53% | 15.43 | 0.97 |
| 02/05 | 1,690 | 1,710 | 1,690 | 1,700 | +0.59% | 700 | 30億6760万 | -0.35% | 15.43 | 0.97 |
| 02/04 | 1,710 | 1,710 | 1,690 | 1,690 | 0% | 1,100 | 30億4955万 | -0.76% | 15.34 | 0.97 |
| 02/03 | 1,710 | 1,710 | 1,690 | 1,690 | -0.59% | 1,100 | 30億4955万 | -0.53% | 15.34 | 0.97 |
| 02/02 | 1,680 | 1,710 | 1,680 | 1,700 | +1.19% | 1,200 | 30億6760万 | +0.29% | 15.43 | 0.97 |
| 01/30 | 1,670 | 1,690 | 1,670 | 1,680 | +2.44% | 1,500 | 30億3151万 | -0.65% | 15.25 | 0.96 |
| 01/29 | 1,660 | 1,660 | 1,640 | 1,640 | +1.23% | 3,000 | 29億5933万 | -2.73% | 14.88 | 0.94 |
| 01/28 | 1,760 | 1,900 | 1,580 | 1,620 | -5.26% | 27,200 | 29億2324万 | -3.74% | 14.7 | 0.93 |
| 01/27 | 1,710 | 1,710 | 1,680 | 1,710 | -1.16% | 4,700 | 30億8564万 | +1.79% | 15.52 | 0.98 |
| 01/26 | 1,760 | 1,760 | 1,700 | 1,730 | -0.57% | 4,300 | 31億2173万 | +3.35% | 15.7 | 0.99 |
| 01/23 | 1,730 | 1,750 | 1,730 | 1,740 | +0.58% | 700 | 31億3978万 | +4.38% | 15.79 | 1 |
| 01/21 | 1,710 | 1,740 | 1,710 | 1,730 | +1.17% | 800 | 31億2173万 | +4.28% | 15.7 | 0.99 |
| 01/20 | 1,740 | 1,750 | 1,700 | 1,710 | -1.72% | 1,400 | 30億8564万 | +3.51% | 15.52 | 0.98 |
| 01/19 | 1,740 | 1,740 | 1,720 | 1,740 | 0% | 1,000 | 31億3978万 | +5.78% | 15.79 | 1 |
| 01/16 | 1,730 | 1,740 | 1,720 | 1,740 | 0% | 700 | 31億3978万 | +6.36% | 15.79 | 1 |
| 01/15 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 700 | 31億3978万 | +6.88% | 15.79 | 1 |
| 01/14 | 1,750 | 1,780 | 1,730 | 1,750 | +0.57% | 1,100 | 31億5782万 | +8.02% | 15.88 | 1 |
| 01/13 | 1,720 | 1,740 | 1,720 | 1,740 | +2.35% | 900 | 31億3978万 | +8.01% | 15.79 | 1 |
| 01/09 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 1,500 | 30億6760万 | +6.05% | 15.43 | 0.97 |
| 01/08 | 1,710 | 1,730 | 1,710 | 1,720 | -0.58% | 900 | 31億369万 | +7.77% | 15.61 | 0.98 |
| 01/07 | 1,730 | 1,730 | 1,690 | 1,730 | +0.58% | 1,100 | 31億2173万 | +9.01% | 15.7 | 0.99 |
| 01/06 | 1,730 | 1,730 | 1,670 | 1,720 | +0.58% | 2,100 | 31億369万 | +8.93% | 15.61 | 0.98 |
| 01/05 | 1,790 | 1,830 | 1,700 | 1,710 | -1.72% | 6,500 | 30億8564万 | +8.85% | 15.52 | 0.98 |
| 2014 |
| 12/30 | 1,660 | 1,790 | 1,650 | 1,740 | +5.45% | 9,800 | 31億3978万 | +11.32% | 15.79 | 1 |
| 12/29 | 1,650 | 1,660 | 1,640 | 1,650 | +1.85% | 1,100 | 29億7737万 | +6.18% | 14.98 | 0.94 |
| 12/26 | 1,690 | 1,700 | 1,620 | 1,620 | -1.22% | 2,800 | 29億2324万 | +4.65% | 14.7 | 0.93 |
| 12/25 | 1,590 | 1,680 | 1,570 | 1,640 | +3.8% | 7,600 | 29億5933万 | +6.22% | 14.89 | 0.94 |
| 12/24 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 1,900 | 28億5106万 | +2.73% | 14.34 | 0.9 |
| 12/22 | 1,600 | 1,610 | 1,580 | 1,600 | +0.63% | 1,800 | 28億8715万 | +4.23% | 14.52 | 0.92 |
| 12/19 | 1,560 | 1,590 | 1,560 | 1,590 | +1.92% | 1,100 | 28億6910万 | +3.79% | 14.43 | 0.91 |
| 12/18 | 1,570 | 1,580 | 1,560 | 1,560 | -0.64% | 1,500 | 28億1497万 | +1.89% | 14.16 | 0.89 |
| 12/17 | 1,540 | 1,570 | 1,530 | 1,570 | +1.95% | 600 | 28億3302万 | +2.41% | 14.25 | 0.9 |
| 12/16 | 1,560 | 1,570 | 1,520 | 1,540 | -1.28% | 2,600 | 27億7888万 | +0.39% | 13.98 | 0.88 |
| 12/15 | 1,560 | 1,570 | 1,560 | 1,560 | 0% | 800 | 28億1497万 | +1.56% | 14.16 | 0.89 |
| 12/12 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 900 | 28億1497万 | +1.43% | 14.16 | 0.89 |
| 12/11 | 1,540 | 1,540 | 1,520 | 1,540 | -0.65% | 2,700 | 27億7888万 | +0.06% | 13.98 | 0.88 |
| 12/10 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 1,000 | 27億9693万 | +0.58% | 14.07 | 0.89 |
| 12/09 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 800 | 27億6084万 | -0.78% | 13.89 | 0.88 |
| 12/08 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 1,000 | 27億6084万 | -0.78% | 13.89 | 0.88 |
| 12/05 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 500 | 27億6084万 | -0.78% | 13.89 | 0.88 |
| 12/04 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 2,400 | 27億6084万 | -0.71% | 13.89 | 0.88 |
| 12/03 | 1,530 | 1,560 | 1,530 | 1,540 | +0.65% | 1,900 | 27億7888万 | -0.13% | 13.98 | 0.88 |
| 12/02 | 1,540 | 1,540 | 1,510 | 1,530 | +0.66% | 2,000 | 27億6084万 | -0.84% | 13.89 | 0.88 |
| 12/01 | 1,520 | 1,530 | 1,510 | 1,520 | +0.66% | 1,700 | 27億4279万 | -1.62% | 13.8 | 0.87 |
| 11/28 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 3,200 | 27億2475万 | -2.33% | 13.71 | 0.86 |
| 11/27 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 800 | 27億4279万 | -1.68% | 13.8 | 0.87 |
| 11/26 | 1,540 | 1,540 | 1,510 | 1,520 | 0% | 1,900 | 27億4279万 | -1.75% | 13.8 | 0.87 |
| 11/25 | 1,510 | 1,540 | 1,510 | 1,520 | +1.33% | 1,500 | 27億4279万 | -1.75% | 13.8 | 0.87 |
| 11/21 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,800 | 27億670万 | -2.98% | 13.61 | 0.86 |
| 11/20 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 3,200 | 27億670万 | -2.91% | 13.61 | 0.86 |
| 11/19 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 700 | 27億4279万 | -1.55% | 13.8 | 0.87 |
| 11/18 | 1,510 | 1,520 | 1,500 | 1,500 | 0% | 3,300 | 27億670万 | -2.72% | 13.61 | 0.86 |
| 11/17 | 1,570 | 1,570 | 1,500 | 1,500 | -2.6% | 3,700 | 27億670万 | -2.72% | 13.61 | 0.86 |
| 11/14 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 1,400 | 27億7888万 | -0.19% | 13.98 | 0.88 |
| 11/13 | 1,570 | 1,570 | 1,540 | 1,560 | -2.5% | 1,900 | 28億1497万 | +1.17% | 14.16 | 0.89 |
| 11/12 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 1,500 | 28億8715万 | +3.83% | 14.52 | 0.92 |
| 11/11 | 1,590 | 1,610 | 1,590 | 1,600 | 0% | 800 | 28億8715万 | +4.03% | 14.52 | 0.92 |
| 11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | 28億8715万 | +4.3% | 14.52 | 0.92 |
| 11/07 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 500 | 28億8715万 | +4.51% | 14.52 | 0.92 |
| 11/06 | 1,590 | 1,600 | 1,590 | 1,590 | 0% | 500 | 28億6910万 | +4.06% | 14.43 | 0.91 |
| 11/05 | 1,590 | 1,590 | 1,580 | 1,590 | +1.92% | 900 | 28億6910万 | +4.19% | 14.43 | 0.91 |
| 11/04 | 1,550 | 1,590 | 1,550 | 1,560 | +1.3% | 900 | 28億1497万 | +2.23% | 14.16 | 0.89 |
| 10/31 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 500 | 27億7888万 | +0.92% | 13.98 | 0.88 |
| 10/30 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 27億4279万 | -0.39% | 13.8 | 0.87 |
